-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+28.88% -
3 MONTH PERFORMANCE
+112.27% -
6 MONTH PERFORMANCE
+36.15% -
YEAR-TO-DATE PERFORMANCE
+23.67% -
1 YEAR PERFORMANCE
-13.08%
Sleep Number Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.69 | $18.25 (3.17%) | $18.34 | $16.73 | 286,952 | $412.71 M |
| 10/03/2024 | $16.67 | $17.14 (2.82%) | $17.16 | $16.35 | 253,309 | $387.60 M |
| 10/02/2024 | $16.88 | $16.86 (-0.12%) | $17.52 | $16.70 | 298,341 | $381.27 M |
| 10/01/2024 | $18.30 | $17.14 (-6.34%) | $18.30 | $17.09 | 573,023 | $387.60 M |
| 09/30/2024 | $17.73 | $18.32 (3.33%) | $18.38 | $17.61 | 453,600 | $414.29 M |
| 09/27/2024 | $17.09 | $17.75 (3.86%) | $18.15 | $16.90 | 382,249 | $401.40 M |
| 09/26/2024 | $17.00 | $16.85 (-0.88%) | $17.44 | $16.45 | 294,100 | $381.05 M |
| 09/25/2024 | $17.34 | $16.55 (-4.56%) | $17.34 | $15.60 | 371,300 | $374.26 M |
| 09/24/2024 | $17.21 | $17.38 (0.99%) | $17.43 | $16.75 | 239,100 | $393.03 M |
| 09/23/2024 | $17.43 | $17.06 (-2.12%) | $17.90 | $16.99 | 436,139 | $385.79 M |
| 09/20/2024 | $18.68 | $17.36 (-7.07%) | $18.72 | $17.04 | 1.01 M | $392.58 M |
| 09/19/2024 | $20.28 | $19.01 (-6.26%) | $20.75 | $18.43 | 361,800 | $429.89 M |
| 09/18/2024 | $18.89 | $19.59 (3.71%) | $19.93 | $18.31 | 613,439 | $443.01 M |
| 09/17/2024 | $18.03 | $18.98 (5.27%) | $20.14 | $17.79 | 754,000 | $429.21 M |
| 09/16/2024 | $18.69 | $17.55 (-6.1%) | $18.74 | $16.87 | 696,242 | $396.88 M |
| 09/13/2024 | $15.56 | $18.69 (20.12%) | $18.93 | $15.56 | 1.16 M | $422.66 M |
| 09/12/2024 | $14.53 | $15.15 (4.27%) | $15.16 | $14.05 | 369,700 | $342.60 M |
| 09/11/2024 | $14.31 | $14.50 (1.33%) | $14.61 | $13.69 | 288,312 | $327.90 M |
| 09/10/2024 | $14.08 | $14.32 (1.7%) | $14.34 | $13.74 | 234,900 | $323.83 M |
| 09/09/2024 | $14.05 | $14.13 (0.57%) | $14.57 | $13.79 | 236,000 | $319.54 M |
| 09/06/2024 | $14.25 | $14.03 (-1.54%) | $14.58 | $13.90 | 427,800 | $317.27 M |
| 09/05/2024 | $14.31 | $14.23 (-0.56%) | $14.55 | $14.05 | 207,641 | $321.80 M |
| 09/04/2024 | $14.04 | $14.14 (0.71%) | $14.43 | $13.77 | 209,600 | $319.76 M |
| 09/03/2024 | $14.88 | $14.26 (-4.17%) | $15.16 | $14.00 | 403,131 | $322.48 M |
| 08/30/2024 | $14.94 | $15.21 (1.81%) | $15.25 | $14.67 | 210,400 | $343.96 M |
| 08/29/2024 | $14.79 | $14.95 (1.08%) | $15.57 | $14.35 | 300,000 | $338.08 M |
| 08/28/2024 | $14.82 | $14.75 (-0.47%) | $15.06 | $14.56 | 266,802 | $333.56 M |
| 08/27/2024 | $14.87 | $14.99 (0.81%) | $15.17 | $14.65 | 302,707 | $338.98 M |
| 08/26/2024 | $14.41 | $15.06 (4.51%) | $15.42 | $14.07 | 397,337 | $340.57 M |
| 08/23/2024 | $13.54 | $14.35 (5.98%) | $14.75 | $13.23 | 548,525 | $324.51 M |
| 08/22/2024 | $13.80 | $13.37 (-3.12%) | $13.80 | $13.21 | 301,500 | $302.35 M |
| 08/21/2024 | $13.71 | $13.76 (0.36%) | $14.00 | $13.33 | 326,400 | $311.17 M |
| 08/20/2024 | $13.26 | $13.57 (2.34%) | $13.71 | $12.78 | 260,069 | $306.87 M |
| 08/19/2024 | $12.79 | $13.26 (3.67%) | $13.66 | $12.76 | 372,276 | $299.86 M |
| 08/16/2024 | $12.15 | $12.88 (6.01%) | $12.95 | $12.15 | 313,200 | $291.27 M |
| 08/15/2024 | $12.39 | $12.17 (-1.78%) | $12.74 | $12.14 | 240,647 | $275.21 M |
| 08/14/2024 | $13.05 | $11.98 (-8.2%) | $13.17 | $11.93 | 315,784 | $270.92 M |
| 08/13/2024 | $11.97 | $12.91 (7.85%) | $12.99 | $11.97 | 451,900 | $291.95 M |
| 08/12/2024 | $12.23 | $11.87 (-2.94%) | $12.30 | $11.61 | 284,432 | $268.43 M |
| 08/09/2024 | $12.44 | $12.25 (-1.53%) | $13.04 | $12.08 | 513,600 | $277.02 M |
| 08/08/2024 | $11.47 | $11.74 (2.35%) | $11.83 | $11.23 | 235,815 | $265.49 M |
| 08/07/2024 | $12.29 | $11.39 (-7.32%) | $12.56 | $11.06 | 662,700 | $257.57 M |
| 08/06/2024 | $12.04 | $12.21 (1.41%) | $12.70 | $11.38 | 447,316 | $276.12 M |
| 08/05/2024 | $10.91 | $12.15 (11.37%) | $12.61 | $10.62 | 747,816 | $274.76 M |
| 08/02/2024 | $13.19 | $12.10 (-8.26%) | $13.25 | $11.52 | 885,700 | $273.63 M |
| 08/01/2024 | $12.00 | $14.15 (17.92%) | $14.30 | $11.83 | 1.52 M | $319.99 M |
| 07/31/2024 | $11.53 | $11.80 (2.34%) | $12.72 | $11.12 | 1.32 M | $266.85 M |
| 07/30/2024 | $10.92 | $11.40 (4.4%) | $11.52 | $10.71 | 493,800 | $257.80 M |
| 07/29/2024 | $10.77 | $10.78 (0.09%) | $10.91 | $10.42 | 312,238 | $243.78 M |
| 07/26/2024 | $10.75 | $10.73 (-0.19%) | $11.07 | $10.45 | 341,101 | $241.49 M |
| 07/25/2024 | $9.72 | $10.41 (7.1%) | $10.62 | $9.67 | 380,737 | $234.29 M |
| 07/24/2024 | $10.19 | $9.74 (-4.42%) | $10.53 | $9.55 | 339,421 | $219.21 M |
| 07/23/2024 | $10.06 | $10.27 (2.09%) | $10.38 | $10.00 | 274,637 | $231.14 M |
| 07/22/2024 | $10.24 | $10.11 (-1.27%) | $10.24 | $9.59 | 470,012 | $227.54 M |
| 07/19/2024 | $10.27 | $10.08 (-1.85%) | $10.49 | $9.95 | 420,148 | $226.86 M |
| 07/18/2024 | $10.88 | $10.26 (-5.7%) | $11.33 | $9.95 | 699,688 | $230.91 M |
| 07/17/2024 | $10.06 | $10.92 (8.55%) | $10.95 | $10.03 | 639,417 | $245.77 M |
| 07/16/2024 | $8.79 | $10.28 (16.95%) | $10.39 | $8.79 | 1.12 M | $231.36 M |
| 07/15/2024 | $9.30 | $8.63 (-7.2%) | $9.31 | $8.45 | 783,032 | $194.23 M |
| 07/12/2024 | $9.67 | $9.33 (-3.52%) | $10.14 | $9.09 | 1.09 M | $209.98 M |
| 07/11/2024 | $9.09 | $9.44 (3.85%) | $9.52 | $8.97 | 872,724 | $212.46 M |
| 07/10/2024 | $8.84 | $8.93 (1.02%) | $9.01 | $8.50 | 604,296 | $200.98 M |
| 07/09/2024 | $8.65 | $8.81 (1.85%) | $8.89 | $8.13 | 869,974 | $198.28 M |
| 07/08/2024 | $8.76 | $9.12 (4.11%) | $9.18 | $8.66 | 779,770 | $205.25 M |
| 07/05/2024 | $9.30 | $8.64 (-7.1%) | $9.40 | $8.43 | 590,232 | $194.45 M |